Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-12-19)Premium Content

Catamaran Corporation (CTRX)
As of Mar 3 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRX 150320C00032500 C 03/20/15 32.5 16.90 17.60
CTRX 150320C00035000 C 03/20/15 35.0 14.40 15.10
CTRX 150320C00037500 C 03/20/15 37.5 11.90 12.60
CTRX 150320C00040000 C 03/20/15 40.0 9.40 10.10
CTRX 150320C00042500 C 03/20/15 42.5 6.90 7.70
CTRX 150320C00045000 C 03/20/15 45.0 4.50 5.30
CTRX 150320C00047500 C 03/20/15 47.5 2.35 3.10
CTRX 150320C00050000 C 03/20/15 50.0 0.75 0.95
CTRX 150320C00052500 C 03/20/15 52.5 0.10 0.40
CTRX 150320C00055000 C 03/20/15 55.0 0.00 0.05
CTRX 150320C00057500 C 03/20/15 57.5 0.00 0.05
CTRX 150320C00060000 C 03/20/15 60.0 0.00 0.05
CTRX 150320C00065000 C 03/20/15 65.0 0.00 0.05
CTRX 150320P00032500 P 03/20/15 32.5 0.00 0.05
CTRX 150320P00035000 P 03/20/15 35.0 0.00 0.05
CTRX 150320P00037500 P 03/20/15 37.5 0.00 0.05
CTRX 150320P00040000 P 03/20/15 40.0 0.00 0.05
CTRX 150320P00042500 P 03/20/15 42.5 0.00 0.10
CTRX 150320P00045000 P 03/20/15 45.0 0.00 0.20
CTRX 150320P00047500 P 03/20/15 47.5 0.15 0.40
CTRX 150320P00050000 P 03/20/15 50.0 0.95 1.30
CTRX 150320P00052500 P 03/20/15 52.5 2.50 3.20
CTRX 150320P00055000 P 03/20/15 55.0 4.90 5.60
CTRX 150320P00057500 P 03/20/15 57.5 7.50 8.10
CTRX 150320P00060000 P 03/20/15 60.0 10.00 10.60
CTRX 150320P00065000 P 03/20/15 65.0 15.00 15.60
CTRX 150417C00027500 C 04/17/15 27.5 21.90 22.70
CTRX 150417C00030000 C 04/17/15 30.0 19.20 20.20
CTRX 150417C00032500 C 04/17/15 32.5 16.90 17.70
CTRX 150417C00035000 C 04/17/15 35.0 14.40 15.20
CTRX 150417C00037500 C 04/17/15 37.5 11.90 12.80
CTRX 150417C00040000 C 04/17/15 40.0 9.40 10.30
CTRX 150417C00042500 C 04/17/15 42.5 7.10 8.00
CTRX 150417C00045000 C 04/17/15 45.0 4.80 5.80
CTRX 150417C00047500 C 04/17/15 47.5 2.85 3.10
CTRX 150417C00050000 C 04/17/15 50.0 1.35 1.55
CTRX 150417C00052500 C 04/17/15 52.5 0.55 0.65
CTRX 150417C00055000 C 04/17/15 55.0 0.20 0.30
CTRX 150417C00057500 C 04/17/15 57.5 0.00 0.20
CTRX 150417C00060000 C 04/17/15 60.0 0.00 0.10
CTRX 150417C00065000 C 04/17/15 65.0 0.00 0.05
CTRX 150417P00027500 P 04/17/15 27.5 0.00 0.05
CTRX 150417P00030000 P 04/17/15 30.0 0.00 0.05
CTRX 150417P00032500 P 04/17/15 32.5 0.00 0.05
CTRX 150417P00035000 P 04/17/15 35.0 0.00 0.05
CTRX 150417P00037500 P 04/17/15 37.5 0.00 0.10
CTRX 150417P00040000 P 04/17/15 40.0 0.05 0.15
CTRX 150417P00042500 P 04/17/15 42.5 0.05 0.25
CTRX 150417P00045000 P 04/17/15 45.0 0.20 0.40
CTRX 150417P00047500 P 04/17/15 47.5 0.60 0.85
CTRX 150417P00050000 P 04/17/15 50.0 1.60 1.90
CTRX 150417P00052500 P 04/17/15 52.5 2.95 3.60
CTRX 150417P00055000 P 04/17/15 55.0 4.90 5.80
CTRX 150417P00057500 P 04/17/15 57.5 7.40 8.10
CTRX 150417P00060000 P 04/17/15 60.0 9.90 10.60
CTRX 150417P00065000 P 04/17/15 65.0 15.00 15.70
CTRX 150717C00032500 C 07/17/15 32.5 16.60 18.10
CTRX 150717C00035000 C 07/17/15 35.0 14.30 15.70
CTRX 150717C00037500 C 07/17/15 37.5 12.10 13.30
CTRX 150717C00040000 C 07/17/15 40.0 9.70 11.20
CTRX 150717C00042500 C 07/17/15 42.5 7.70 8.90
CTRX 150717C00045000 C 07/17/15 45.0 5.80 6.30
CTRX 150717C00047500 C 07/17/15 47.5 4.10 4.70
CTRX 150717C00050000 C 07/17/15 50.0 2.80 3.40
CTRX 150717C00052500 C 07/17/15 52.5 1.80 2.00
CTRX 150717C00055000 C 07/17/15 55.0 1.05 1.35
CTRX 150717C00057500 C 07/17/15 57.5 0.60 1.00
CTRX 150717C00060000 C 07/17/15 60.0 0.30 0.55
CTRX 150717C00065000 C 07/17/15 65.0 0.00 0.30
CTRX 150717P00032500 P 07/17/15 32.5 0.00 0.15
CTRX 150717P00035000 P 07/17/15 35.0 0.05 0.30
CTRX 150717P00037500 P 07/17/15 37.5 0.10 0.45
CTRX 150717P00040000 P 07/17/15 40.0 0.25 0.60
CTRX 150717P00042500 P 07/17/15 42.5 0.55 0.95
CTRX 150717P00045000 P 07/17/15 45.0 1.05 1.45
CTRX 150717P00047500 P 07/17/15 47.5 1.85 2.20
CTRX 150717P00050000 P 07/17/15 50.0 2.95 3.40
CTRX 150717P00052500 P 07/17/15 52.5 4.40 4.80
CTRX 150717P00055000 P 07/17/15 55.0 6.10 6.60
CTRX 150717P00057500 P 07/17/15 57.5 7.70 8.70
CTRX 150717P00060000 P 07/17/15 60.0 9.90 11.00
CTRX 150717P00065000 P 07/17/15 65.0 14.80 15.80
CTRX 151016C00035000 C 10/16/15 35.0 14.60 16.30
CTRX 151016C00037500 C 10/16/15 37.5 12.70 13.90
CTRX 151016C00040000 C 10/16/15 40.0 10.20 12.00
CTRX 151016C00042500 C 10/16/15 42.5 8.60 10.00
CTRX 151016C00045000 C 10/16/15 45.0 6.70 7.30
CTRX 151016C00047500 C 10/16/15 47.5 5.30 5.80
CTRX 151016C00050000 C 10/16/15 50.0 4.00 4.50
CTRX 151016C00052500 C 10/16/15 52.5 2.95 3.50
CTRX 151016C00055000 C 10/16/15 55.0 2.10 2.65
CTRX 151016C00057500 C 10/16/15 57.5 1.45 1.95
CTRX 151016C00060000 C 10/16/15 60.0 1.00 1.45
CTRX 151016C00062500 C 10/16/15 62.5 0.65 1.15
CTRX 151016C00065000 C 10/16/15 65.0 0.40 0.85
CTRX 151016C00070000 C 10/16/15 70.0 0.05 0.55
CTRX 151016P00035000 P 10/16/15 35.0 0.20 0.75
CTRX 151016P00037500 P 10/16/15 37.5 0.40 0.95
CTRX 151016P00040000 P 10/16/15 40.0 0.75 1.15
CTRX 151016P00042500 P 10/16/15 42.5 1.20 1.70
CTRX 151016P00045000 P 10/16/15 45.0 1.95 2.40
CTRX 151016P00047500 P 10/16/15 47.5 2.70 3.40
CTRX 151016P00050000 P 10/16/15 50.0 3.80 4.60
CTRX 151016P00052500 P 10/16/15 52.5 5.10 6.00
CTRX 151016P00055000 P 10/16/15 55.0 6.70 7.70
CTRX 151016P00057500 P 10/16/15 57.5 8.60 9.50
CTRX 151016P00060000 P 10/16/15 60.0 10.30 11.60
CTRX 151016P00062500 P 10/16/15 62.5 12.40 13.70
CTRX 151016P00065000 P 10/16/15 65.0 14.80 16.40
CTRX 151016P00070000 P 10/16/15 70.0 19.80 21.20
CTRX 160115C00020000 C 01/15/16 20.0 28.70 30.70
CTRX 160115C00022500 C 01/15/16 22.5 26.20 28.60
CTRX 160115C00025000 C 01/15/16 25.0 23.70 25.90
CTRX 160115C00027500 C 01/15/16 27.5 21.60 23.60
CTRX 160115C00030000 C 01/15/16 30.0 19.00 21.20
CTRX 160115C00032500 C 01/15/16 32.5 17.10 18.90
CTRX 160115C00035000 C 01/15/16 35.0 14.60 16.50
CTRX 160115C00037500 C 01/15/16 37.5 13.10 14.40
CTRX 160115C00040000 C 01/15/16 40.0 11.10 12.40
CTRX 160115C00042500 C 01/15/16 42.5 9.30 10.50
CTRX 160115C00045000 C 01/15/16 45.0 7.60 8.70
CTRX 160115C00047500 C 01/15/16 47.5 5.90 7.80
CTRX 160115C00050000 C 01/15/16 50.0 4.80 6.00
CTRX 160115C00052500 C 01/15/16 52.5 3.60 5.20
CTRX 160115C00055000 C 01/15/16 55.0 2.70 4.20
CTRX 160115C00057500 C 01/15/16 57.5 2.15 2.85
CTRX 160115C00060000 C 01/15/16 60.0 1.55 2.20
CTRX 160115C00062500 C 01/15/16 62.5 1.05 1.75
CTRX 160115C00065000 C 01/15/16 65.0 0.65 1.35
CTRX 160115C00070000 C 01/15/16 70.0 0.15 1.10
CTRX 160115P00020000 P 01/15/16 20.0 0.00 0.05
CTRX 160115P00022500 P 01/15/16 22.5 0.00 0.10
CTRX 160115P00025000 P 01/15/16 25.0 0.00 0.20
CTRX 160115P00027500 P 01/15/16 27.5 0.00 0.35
CTRX 160115P00030000 P 01/15/16 30.0 0.25 0.45
CTRX 160115P00032500 P 01/15/16 32.5 0.25 0.80
CTRX 160115P00035000 P 01/15/16 35.0 0.30 1.15
CTRX 160115P00037500 P 01/15/16 37.5 0.80 1.15
CTRX 160115P00040000 P 01/15/16 40.0 1.00 2.00
CTRX 160115P00042500 P 01/15/16 42.5 1.75 2.65
CTRX 160115P00045000 P 01/15/16 45.0 2.30 3.70
CTRX 160115P00047500 P 01/15/16 47.5 3.30 4.30
CTRX 160115P00050000 P 01/15/16 50.0 4.40 5.50
CTRX 160115P00052500 P 01/15/16 52.5 5.70 7.40
CTRX 160115P00055000 P 01/15/16 55.0 7.10 8.90
CTRX 160115P00057500 P 01/15/16 57.5 8.80 10.60
CTRX 160115P00060000 P 01/15/16 60.0 10.90 12.30
CTRX 160115P00062500 P 01/15/16 62.5 12.90 14.70
CTRX 160115P00065000 P 01/15/16 65.0 15.00 16.80
CTRX 160115P00070000 P 01/15/16 70.0 19.70 21.20

OPRA data is delayed 15 minutes.